Skip to main content

Motorcar Parts Amer (NQ: MPAA )

8.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 7.440 7.550 7.100 7.440 204,947 +0.01(+0.13%)
Mar 30, 2023 7.380 7.600 7.300 7.430 175,986 +0.16(+2.20%)
Mar 29, 2023 7.240 7.420 7.120 7.270 157,817 +0.17(+2.39%)
Mar 28, 2023 6.830 7.140 6.830 7.100 247,933 +0.20(+2.90%)
Mar 27, 2023 6.970 7.050 6.800 6.900 201,325 -0.05(-0.72%)
Mar 24, 2023 6.680 7.120 6.680 6.950 379,394 +0.18(+2.66%)
Mar 23, 2023 6.640 6.810 6.380 6.770 509,751 +0.07(+1.04%)
Mar 22, 2023 7.760 7.760 6.690 6.700 362,780 -0.98(-12.76%)
Mar 21, 2023 7.780 8.015 7.570 7.680 404,797 +0.07(+0.92%)
Mar 20, 2023 8.430 8.500 7.405 7.610 622,219 -0.79(-9.40%)
Mar 17, 2023 8.810 9.130 8.320 8.400 6,109,331 -0.74(-8.10%)
Mar 16, 2023 8.760 9.460 8.520 9.140 326,645 +0.35(+3.98%)
Mar 15, 2023 8.390 8.810 8.120 8.790 428,202 +0.18(+2.09%)
Mar 14, 2023 9.220 9.220 8.500 8.610 309,550 -0.15(-1.71%)
Mar 13, 2023 9.800 9.800 8.440 8.760 349,064 -1.34(-13.27%)
Mar 10, 2023 10.50 10.50 9.740 10.10 332,717 -0.44(-4.17%)
Mar 09, 2023 10.86 10.99 10.46 10.54 185,419 -0.32(-2.95%)
Mar 08, 2023 11.11 11.21 10.70 10.86 227,643 -0.28(-2.51%)
Mar 07, 2023 11.57 11.57 10.97 11.14 274,034 -0.37(-3.17%)
Mar 06, 2023 12.39 12.50 11.43 11.51 554,670 -1.59(-12.18%)
Mar 03, 2023 13.00 13.21 12.97 13.10 91,055 +0.02(+0.15%)
Mar 02, 2023 13.09 13.27 12.92 13.08 107,140 -0.23(-1.73%)
Mar 01, 2023 13.07 13.39 13.03 13.31 54,413 +0.22(+1.68%)
Feb 28, 2023 13.12 13.37 13.05 13.09 55,639 -0.02(-0.15%)
Feb 27, 2023 13.27 13.40 13.07 13.11 41,308 +0.07(+0.54%)
Feb 24, 2023 12.82 13.12 12.82 13.04 103,416 -0.22(-1.66%)
Feb 23, 2023 12.87 13.26 12.87 13.26 132,609 +0.48(+3.76%)
Feb 22, 2023 13.17 13.17 12.63 12.78 100,044 -0.15(-1.16%)
Feb 21, 2023 13.29 13.29 12.81 12.93 53,806 -0.46(-3.44%)
Feb 17, 2023 13.50 13.50 13.28 13.39 65,314 -0.06(-0.45%)
Feb 16, 2023 13.25 13.56 13.25 13.45 59,306 -0.02(-0.15%)
Feb 15, 2023 13.23 13.62 13.23 13.47 35,498 +0.06(+0.45%)
Feb 14, 2023 13.21 13.69 13.20 13.41 44,944 +0.01(+0.07%)
Feb 13, 2023 13.31 13.53 13.11 13.40 56,286 -0.05(-0.37%)
Feb 10, 2023 13.80 14.18 13.20 13.45 55,218 -0.27(-1.97%)
Feb 09, 2023 14.46 14.92 13.46 13.72 105,991 -1.25(-8.35%)
Feb 08, 2023 15.62 15.87 14.93 14.97 100,335 -0.76(-4.83%)
Feb 07, 2023 15.31 15.76 15.19 15.73 61,302 +0.31(+2.01%)
Feb 06, 2023 15.59 15.70 14.82 15.42 62,048 -0.34(-2.16%)
Feb 03, 2023 15.26 15.82 15.26 15.76 77,442 +0.42(+2.74%)
Feb 02, 2023 15.07 15.65 15.07 15.34 50,659 +0.31(+2.06%)
Feb 01, 2023 14.69 15.30 14.62 15.03 51,018 +0.47(+3.23%)
Jan 31, 2023 14.00 14.65 14.00 14.56 63,194 +0.58(+4.15%)
Jan 30, 2023 13.70 14.11 13.08 13.98 57,117 +0.21(+1.53%)
Jan 27, 2023 13.64 13.88 13.42 13.77 38,320 +0.25(+1.85%)
Jan 26, 2023 13.44 13.77 13.27 13.52 39,409 +0.07(+0.52%)
Jan 25, 2023 13.10 13.49 12.94 13.45 44,857 -0.11(-0.81%)
Jan 24, 2023 13.47 13.74 13.45 13.56 29,698 +0.09(+0.67%)
Jan 23, 2023 13.52 13.64 13.29 13.47 45,608 +0.09(+0.67%)
Jan 20, 2023 13.44 13.46 12.95 13.38 75,037 +0.09(+0.68%)
Jan 19, 2023 13.12 13.30 12.85 13.29 78,686 +0.15(+1.14%)
Jan 18, 2023 13.65 13.71 13.02 13.14 63,902 -0.38(-2.81%)
Jan 17, 2023 13.70 13.87 13.48 13.52 42,297 -0.29(-2.10%)
Jan 13, 2023 13.59 14.02 13.52 13.81 84,780 -0.01(-0.07%)
Jan 12, 2023 13.72 14.07 13.39 13.82 115,819 +0.27(+1.99%)
Jan 11, 2023 13.13 13.66 13.12 13.55 45,634 +0.43(+3.28%)
Jan 10, 2023 12.74 13.20 12.74 13.12 61,087 +0.40(+3.14%)
Jan 09, 2023 12.76 13.04 12.68 12.72 66,166 +0.10(+0.79%)
Jan 06, 2023 11.85 12.77 11.82 12.62 65,920 +0.90(+7.68%)
Jan 05, 2023 11.76 11.81 11.46 11.72 99,577 -0.10(-0.85%)
Jan 04, 2023 11.78 12.05 11.68 11.82 87,815 +0.12(+1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.